626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,192300,138094623,543,543,543,543,1088
|
|
20231130,192200,138094623,543,543,543,543,0
|
|
20231130,192100,138094623,543,543,543,543,0
|
|
20231130,192000,138094623,543,543,543,543,0
|
|
20231130,191900,138094623,543,543,543,543,0
|
|
20231130,191800,138094623,543,543,543,543,0
|
|
20231130,191700,138094623,543,543,543,543,0
|
|
20231130,191600,138094623,543,543,543,543,0
|
|
20231130,191500,138094623,543,543,543,543,0
|
|
20231130,191400,138094623,543,543,543,543,0
|
|
20231130,191300,138094623,543,543,543,543,0
|
|
20231130,191200,138094623,543,543,543,543,0
|
|
20231130,191100,138094623,543,543,543,543,0
|
|
20231130,191000,138094623,543,543,543,543,0
|
|
20231130,190900,138094623,543,543,543,543,0
|
|
20231130,190800,138094623,543,543,543,543,0
|
|
20231130,190700,138094623,543,543,543,543,0
|
|
20231130,190600,138094623,543,543,543,543,0
|
|
20231130,190500,138094623,543,543,543,543,0
|
|
20231130,190400,138094623,543,543,543,543,0
|
|
20231130,190300,138094623,543,543,543,543,0
|
|
20231130,190200,138094623,543,543,543,543,0
|
|
20231130,190100,138094623,543,543,543,543,0
|
|
20231130,190000,138094623,543,543,543,543,0
|
|
20231130,185900,138094623,543,543,543,543,0
|
|
20231130,185800,138094623,543,543,543,543,0
|
|
20231130,185700,138094623,543,543,543,543,0
|
|
20231130,185600,138094623,543,543,543,543,0
|
|
20231130,185500,138094623,543,543,543,543,0
|
|
20231130,185400,138094623,543,543,543,543,0
|
|
20231130,185300,138094623,543,543,543,543,1088
|
|
20231130,185200,138094623,543,543,543,543,0
|
|
20231130,185100,138094623,543,543,543,543,0
|
|
20231130,185000,138094623,543,543,543,543,0
|
|
20231130,184900,138094623,543,543,543,543,0
|
|
20231130,184800,138094623,543,543,543,543,0
|
|
20231130,184700,138094623,543,543,543,543,0
|
|
20231130,184600,138094623,543,543,543,543,0
|
|
20231130,184500,138094623,543,543,543,543,0
|
|
20231130,184400,138094623,543,543,543,543,0
|
|
20231130,184300,138094623,543,543,543,543,0
|
|
20231130,184200,138094623,543,543,543,543,0
|
|
20231130,184100,138094623,543,543,543,543,0
|
|
20231130,184000,138094623,543,543,543,543,0
|
|
20231130,183900,138094623,543,543,543,543,0
|
|
20231130,183800,138094623,543,543,543,543,0
|
|
20231130,183700,138094623,543,543,543,543,0
|
|
20231130,183600,138094623,543,543,543,543,0
|
|
20231130,183500,138094623,543,543,543,543,0
|
|
20231130,183400,138094623,543,543,543,543,0
|
|
20231130,183300,138094623,543,543,543,543,0
|
|
20231130,183200,138094623,543,543,543,543,0
|
|
20231130,183100,138094623,543,543,543,543,0
|
|
20231130,183000,138094623,543,543,543,543,0
|
|
20231130,182900,138094623,543,543,543,543,0
|
|
20231130,182800,138094623,543,543,543,543,0
|
|
20231130,182700,138094623,543,543,543,543,0
|
|
20231130,182600,138094623,543,543,543,543,0
|
|
20231130,182500,138094623,543,543,543,543,0
|
|
20231130,182400,138094623,543,543,543,543,0
|
|
20231130,182300,138094623,543,543,543,543,1088
|
|
20231130,182200,138094623,543,543,543,543,0
|
|
20231130,182100,138094623,543,543,543,543,0
|
|
20231130,182000,138094623,543,543,543,543,0
|
|
20231130,181900,138094623,543,543,543,543,0
|
|
20231130,181800,138094623,543,543,543,543,0
|
|
20231130,181700,138094623,543,543,543,543,0
|
|
20231130,181600,138094623,543,543,543,543,0
|
|
20231130,181500,138094623,543,543,543,543,0
|
|
20231130,181400,138094623,543,543,543,543,0
|
|
20231130,181300,138094623,543,543,543,543,0
|
|
20231130,181200,138094623,543,543,543,543,0
|
|
20231130,181100,138094623,543,543,543,543,0
|
|
20231130,181000,138094623,543,543,543,543,0
|
|
20231130,180900,138094623,543,543,543,543,0
|
|
20231130,180800,138094623,543,543,543,543,0
|
|
20231130,180700,138094623,543,543,543,543,0
|
|
20231130,180600,138094623,543,543,543,543,0
|
|
20231130,180500,138094623,543,543,543,543,0
|
|
20231130,180400,138094623,543,543,543,543,0
|
|
20231130,180300,138094623,543,543,543,543,0
|
|
20231130,180200,138094623,543,543,543,543,0
|
|
20231130,180100,138094623,543,543,543,543,0
|
|
20231130,180000,138094623,543,543,543,543,0
|
|
20231130,175900,138094623,543,543,543,543,0
|
|
20231130,175800,138094623,543,543,543,543,0
|
|
20231130,175700,138094623,543,543,543,543,0
|
|
20231130,175600,138094623,543,543,543,543,0
|
|
20231130,175500,138094623,543,543,543,543,0
|
|
20231130,175400,138094623,543,543,543,543,0
|
|
20231130,175300,138094623,543,543,543,543,1088
|
|
20231130,175200,138094623,543,543,543,543,0
|
|
20231130,175100,138094623,543,543,543,543,0
|
|
20231130,175000,138094623,543,543,543,543,0
|
|
20231130,174900,138094623,543,543,543,543,0
|
|
20231130,174800,138094623,543,543,543,543,0
|
|
20231130,174700,138094623,543,543,543,543,0
|
|
20231130,174600,138094623,543,543,543,543,0
|
|
20231130,174500,138094623,543,543,543,543,0
|
|
20231130,174400,138094623,543,543,543,543,0
|
|
20231130,174300,138094623,543,543,543,543,0
|
|
20231130,174200,138094623,543,543,543,543,0
|
|
20231130,174100,138094623,543,543,543,543,0
|
|
20231130,174000,138094623,543,543,543,543,0
|
|
20231130,173900,138094623,543,543,543,543,0
|
|
20231130,173800,138094623,543,543,543,543,0
|
|
20231130,173700,138094623,543,543,543,543,0
|
|
20231130,173600,138094623,543,543,543,543,0
|
|
20231130,173500,138094623,543,543,543,543,0
|
|
20231130,173400,138094623,543,543,543,543,0
|
|
20231130,173300,138094623,543,543,543,543,0
|
|
20231130,173200,138094623,543,543,543,543,0
|
|
20231130,173100,138094623,543,543,543,543,0
|
|
20231130,173000,138094623,543,543,543,543,0
|
|
20231130,172900,138094623,543,543,543,543,0
|
|
20231130,172800,138094623,543,543,543,543,0
|
|
20231130,172700,138094623,543,543,543,543,0
|
|
20231130,172600,138094623,543,543,543,543,0
|
|
20231130,172500,138094623,543,543,543,543,0
|
|
20231130,172400,138094623,543,543,543,543,0
|
|
20231130,172300,138094623,543,543,543,543,1088
|
|
20231130,172200,138094623,543,543,543,543,0
|
|
20231130,172100,138094623,543,543,543,543,0
|
|
20231130,172000,138094623,543,543,543,543,0
|
|
20231130,171900,138094623,543,543,543,543,0
|
|
20231130,171800,138094623,543,543,543,543,0
|
|
20231130,171700,138094623,543,543,543,543,0
|
|
20231130,171600,138094623,543,543,543,543,0
|
|
20231130,171500,138094623,543,543,543,543,0
|
|
20231130,171400,138094623,543,543,543,543,0
|
|
20231130,171300,138094623,543,543,543,543,0
|
|
20231130,171200,138094623,543,543,543,543,0
|
|
20231130,171100,138094623,543,543,543,543,0
|
|
20231130,171000,138094623,543,543,543,543,0
|
|
20231130,170900,138094623,543,543,543,543,0
|
|
20231130,170800,138094623,543,543,543,543,0
|
|
20231130,170700,138094623,543,543,543,543,0
|
|
20231130,170600,138094623,543,543,543,543,0
|
|
20231130,170500,138094623,543,543,543,543,0
|
|
20231130,170400,138094623,543,543,543,543,0
|
|
20231130,170300,138094623,543,543,543,543,0
|
|
20231130,170200,138094623,543,543,543,543,0
|
|
20231130,170100,138094623,543,543,543,543,0
|
|
20231130,170000,138094623,543,543,543,543,0
|
|
20231130,165900,138094623,543,543,543,543,0
|
|
20231130,165800,138094623,543,543,543,543,0
|
|
20231130,165700,138094623,543,543,543,543,0
|
|
20231130,165600,138094623,543,543,543,543,0
|
|
20231130,165500,138094623,543,543,543,543,0
|
|
20231130,165400,138094623,543,543,543,543,0
|
|
20231130,165300,138094623,543,543,543,543,1088
|
|
20231130,165200,138094623,543,543,543,543,0
|
|
20231130,165100,138094623,543,543,543,543,0
|
|
20231130,165000,138094623,543,543,543,543,0
|
|
20231130,164900,138094623,543,543,543,543,0
|
|
20231130,164800,138094623,543,543,543,543,0
|
|
20231130,164700,138094623,543,543,543,543,0
|
|
20231130,164600,138094623,543,543,543,543,0
|
|
20231130,164500,138094623,543,543,543,543,0
|
|
20231130,164400,138094623,543,543,543,543,0
|
|
20231130,164300,138094623,543,543,543,543,0
|
|
20231130,164200,138094623,543,543,543,543,0
|
|
20231130,164100,138094623,543,543,543,543,0
|
|
20231130,164000,138094623,543,543,543,543,0
|
|
20231130,163900,138094623,543,543,543,543,0
|
|
20231130,163800,138094623,543,543,543,543,0
|
|
20231130,163700,138094623,543,543,543,543,0
|
|
20231130,163600,138094623,543,543,543,543,0
|
|
20231130,163500,138094623,543,543,543,543,0
|
|
20231130,163400,138094623,543,543,543,543,0
|
|
20231130,163300,138094623,543,543,543,543,0
|
|
20231130,163200,138094623,543,543,543,543,0
|
|
20231130,163100,138094623,543,543,543,543,0
|
|
20231130,163000,138094623,543,543,543,543,0
|
|
20231130,162900,138094623,543,543,543,543,0
|
|
20231130,162800,138094623,543,543,543,543,0
|
|
20231130,162700,138094623,543,543,543,543,0
|
|
20231130,162600,138094623,543,543,543,543,0
|
|
20231130,162500,138094623,543,543,543,543,0
|
|
20231130,162400,138094623,543,543,543,543,0
|
|
20231130,162300,138094623,543,543,543,543,1088
|
|
20231130,162200,138094623,543,543,543,543,0
|
|
20231130,162100,138094623,543,543,543,543,0
|
|
20231130,162000,138094623,543,543,543,543,0
|
|
20231130,161900,138094623,543,543,543,543,0
|
|
20231130,161800,138094623,543,543,543,543,0
|
|
20231130,161700,138094623,543,543,543,543,0
|
|
20231130,161600,138094623,543,543,543,543,0
|
|
20231130,161500,138094623,543,543,543,543,0
|
|
20231130,161400,138094623,543,543,543,543,0
|
|
20231130,161300,138094623,543,543,543,543,0
|
|
20231130,161200,138094623,543,543,543,543,0
|
|
20231130,161100,138094623,543,543,543,543,0
|
|
20231130,161000,138094623,543,543,543,543,0
|
|
20231130,160900,138094623,543,543,543,543,0
|
|
20231130,160800,138094623,543,543,543,543,0
|
|
20231130,160700,138094623,543,543,543,543,0
|
|
20231130,160600,138094623,543,543,543,543,0
|
|
20231130,160500,138094623,543,543,543,543,0
|
|
20231130,160400,138094623,543,543,543,543,0
|
|
20231130,160300,138094623,543,543,543,543,0
|
|
20231130,160200,138094623,543,543,543,543,0
|
|
20231130,160100,138094623,543,543,543,543,0
|
|
20231130,160000,138094623,543,543,543,543,0
|
|
20231130,155900,138094623,543,543,543,543,0
|
|
20231130,155800,138094623,543,543,543,543,0
|
|
20231130,155700,138094623,543,543,543,543,0
|
|
20231130,155600,138094623,543,543,543,543,0
|
|
20231130,155500,138094623,543,543,543,543,0
|
|
20231130,155400,138094623,543,543,543,543,0
|
|
20231130,155300,138094623,543,543,543,543,1088
|
|
20231130,155200,138094623,543,543,543,543,0
|
|
20231130,155100,138094623,543,543,543,543,0
|
|
20231130,155000,138094623,543,543,543,543,0
|
|
20231130,154900,138094623,543,543,543,543,0
|
|
20231130,154800,138094623,543,543,543,543,0
|
|
20231130,154700,138094623,543,543,543,543,0
|
|
20231130,154600,138094623,543,543,543,543,0
|
|
20231130,154500,138094623,543,543,543,543,0
|
|
20231130,154400,138094623,543,543,543,543,0
|
|
20231130,154300,138094623,543,543,543,543,0
|
|
20231130,154200,138094623,543,543,543,543,0
|
|
20231130,154100,138094623,543,543,543,543,0
|
|
20231130,154000,138094623,543,543,543,543,0
|
|
20231130,153900,138094623,543,543,543,543,0
|
|
20231130,153800,138094623,543,543,543,543,0
|
|
20231130,153700,138094623,543,543,543,543,0
|
|
20231130,153600,138094623,543,543,543,543,0
|
|
20231130,153500,138094623,543,543,543,543,0
|
|
20231130,153400,138094623,543,543,543,543,0
|
|
20231130,153300,138094623,543,543,543,543,0
|
|
20231130,153200,138094623,543,543,543,543,0
|
|
20231130,153100,138094623,543,543,543,543,0
|
|
20231130,153000,138094623,543,543,543,543,1088
|
|
20231130,152900,137503839,543,543,543,543,0
|
|
20231130,152800,137503839,543,543,543,543,0
|
|
20231130,152700,137503839,543,543,543,543,0
|
|
20231130,152600,137503839,543,543,543,543,0
|
|
20231130,152500,137503839,543,543,543,543,0
|
|
20231130,152400,137503839,543,543,543,543,0
|
|
20231130,152300,137503839,543,543,543,543,0
|
|
20231130,152200,137503839,543,543,543,543,0
|
|
20231130,152100,137503839,543,543,543,543,0
|
|
20231130,152000,137503839,543,543,543,543,0
|
|
20231130,151900,137503839,543,543,543,540,12
|
|
20231130,151800,137497353,538,538,538,538,1
|
|
20231130,151700,137496815,544,544,544,544,0
|
|
20231130,151600,137496815,544,540,544,540,2000
|
|
20231130,151500,136414201,540,537,540,537,2
|
|
20231130,151400,136413124,540,540,540,540,0
|
|
20231130,151300,136413124,540,540,540,540,0
|
|
20231130,151200,136413124,540,537,540,537,211
|
|
20231130,151100,136299304,540,539,540,539,32
|
|
20231130,151000,136282046,539,539,539,539,6
|
|
20231130,150900,136278812,539,539,539,539,1
|
|
20231130,150800,136278273,539,539,539,539,1
|
|
20231130,150700,136277734,538,539,539,538,50
|
|
20231130,150600,136250785,539,539,539,539,10
|
|
20231130,150500,136245395,539,539,539,539,1
|
|
20231130,150400,136244856,538,538,538,538,29
|
|
20231130,150300,136229254,535,538,538,535,4000
|
|
20231130,150200,134087238,538,538,538,538,700
|
|
20231130,150100,133710638,541,541,541,541,0
|
|
20231130,150000,133710638,541,541,541,541,0
|
|
20231130,145900,133710638,541,541,541,541,0
|
|
20231130,145800,133710638,541,541,541,541,1
|
|
20231130,145700,133710097,538,538,538,538,865
|
|
20231130,145600,133244727,538,538,538,538,1000
|
|
20231130,145500,132706727,538,538,538,538,0
|
|
20231130,145400,132706727,538,538,538,538,124
|
|
20231130,145300,132640015,538,538,538,538,181
|
|
20231130,145200,132542637,538,538,538,537,109
|
|
20231130,145100,132483996,538,538,538,538,2
|
|
20231130,145000,132482920,538,538,538,538,29
|
|
20231130,144900,132467318,537,537,537,537,527
|
|
20231130,144800,132184319,534,534,534,534,0
|
|
20231130,144700,132184319,534,534,534,534,185
|
|
20231130,144600,132085529,534,541,541,534,14088
|
|
20231130,144500,124525878,541,541,541,541,0
|
|
20231130,144400,124525878,541,541,541,541,0
|
|
20231130,144300,124525878,541,541,541,541,0
|
|
20231130,144200,124525878,541,541,541,541,4
|
|
20231130,144100,124523714,544,544,544,544,50
|
|
20231130,144000,124496514,544,544,544,544,0
|
|
20231130,143900,124496514,544,544,544,544,1
|
|
20231130,143800,124495970,542,542,542,542,19272
|
|
20231130,143700,114050546,544,544,544,544,0
|
|
20231130,143600,114050546,544,542,544,542,1802
|
|
20231130,143500,113073858,544,544,544,544,5
|
|
20231130,143400,113071138,543,543,543,543,1
|
|
20231130,143300,113070595,542,542,542,542,1147
|
|
20231130,143200,112448921,542,542,542,542,0
|
|
20231130,143100,112448921,542,542,542,542,0
|
|
20231130,143000,112448921,542,542,542,542,1
|
|
20231130,142900,112448379,539,539,539,539,1461
|
|
20231130,142800,111660900,539,539,539,539,801
|
|
20231130,142700,111229161,539,539,539,539,300
|
|
20231130,142600,111067461,539,539,539,539,642
|
|
20231130,142500,110721423,539,539,539,539,102
|
|
20231130,142400,110666445,539,539,539,539,8594
|
|
20231130,142300,106034279,539,539,539,539,0
|
|
20231130,142200,106034279,539,539,539,539,0
|
|
20231130,142100,106034279,539,539,539,539,0
|
|
20231130,142000,106034279,539,539,539,538,308
|
|
20231130,141900,105868500,539,539,539,539,94
|
|
20231130,141800,105817834,539,540,542,539,294
|
|
20231130,141700,105659257,539,540,542,538,6004
|
|
20231130,141600,102423140,542,542,542,542,86
|
|
20231130,141500,102376528,542,542,542,542,102
|
|
20231130,141400,102321244,540,540,540,540,0
|
|
20231130,141300,102321244,540,540,540,540,0
|
|
20231130,141200,102321244,540,540,540,540,0
|
|
20231130,141100,102321244,540,541,541,540,5000
|
|
20231130,141000,99620872,541,542,542,541,5000
|
|
20231130,140900,96915010,543,543,543,543,699
|
|
20231130,140800,96535453,546,546,546,546,0
|
|
20231130,140700,96535453,546,546,546,546,0
|
|
20231130,140600,96535453,546,546,546,546,0
|
|
20231130,140500,96535453,546,546,546,546,0
|
|
20231130,140400,96535453,546,546,546,546,0
|
|
20231130,140300,96535453,546,546,546,546,0
|
|
20231130,140200,96535453,546,546,546,546,0
|
|
20231130,140100,96535453,546,546,546,546,0
|
|
20231130,140000,96535453,546,546,546,546,0
|
|
20231130,135900,96535453,546,546,546,546,0
|
|
20231130,135800,96535453,546,546,546,546,0
|
|
20231130,135700,96535453,546,546,546,546,0
|
|
20231130,135600,96535453,546,546,546,546,0
|
|
20231130,135500,96535453,546,546,546,546,0
|
|
20231130,135400,96535453,546,546,546,546,0
|
|
20231130,135300,96535453,546,546,546,546,0
|
|
20231130,135200,96535453,546,546,546,546,5
|
|
20231130,135100,96532723,547,547,547,547,0
|
|
20231130,135000,96532723,547,547,547,547,0
|
|
20231130,134900,96532723,547,547,547,547,0
|
|
20231130,134800,96532723,547,547,547,547,30
|
|
20231130,134700,96516313,543,543,543,543,0
|
|
20231130,134600,96516313,543,543,543,543,1
|
|
20231130,134500,96515770,548,548,548,548,0
|
|
20231130,134400,96515770,548,548,548,548,0
|
|
20231130,134300,96515770,548,548,548,548,0
|
|
20231130,134200,96515770,548,548,548,548,0
|
|
20231130,134100,96515770,548,548,548,548,0
|
|
20231130,134000,96515770,548,548,548,548,0
|
|
20231130,133900,96515770,548,548,548,548,0
|
|
20231130,133800,96515770,548,548,548,548,0
|
|
20231130,133700,96515770,548,548,548,548,0
|
|
20231130,133600,96515770,548,548,548,548,0
|
|
20231130,133500,96515770,548,548,548,548,0
|
|
20231130,133400,96515770,548,548,548,548,20
|
|
20231130,133300,96504810,547,547,547,542,15002
|
|
20231130,133200,88338289,549,549,549,549,0
|
|
20231130,133100,88338289,549,549,549,549,0
|
|
20231130,133000,88338289,549,549,549,549,0
|
|
20231130,132900,88338289,549,549,549,549,0
|
|
20231130,132800,88338289,549,549,549,549,0
|
|
20231130,132700,88338289,549,549,549,549,0
|
|
20231130,132600,88338289,549,549,549,549,500
|
|
20231130,132500,88063789,549,549,549,549,0
|
|
20231130,132400,88063789,549,549,549,549,0
|
|
20231130,132300,88063789,549,549,549,549,0
|
|
20231130,132200,88063789,549,549,549,549,0
|
|
20231130,132100,88063789,549,549,549,549,0
|
|
20231130,132000,88063789,549,549,549,549,0
|
|
20231130,131900,88063789,549,549,549,549,0
|
|
20231130,131800,88063789,549,548,549,548,10
|
|
20231130,131700,88058306,547,547,547,547,0
|
|
20231130,131600,88058306,547,547,547,547,0
|
|
20231130,131500,88058306,547,547,547,547,0
|
|
20231130,131400,88058306,547,547,547,547,0
|
|
20231130,131300,88058306,547,547,547,547,0
|
|
20231130,131200,88058306,547,547,547,547,4
|
|
20231130,131100,88056118,547,547,547,547,4
|
|
20231130,131000,88053930,547,548,548,547,107
|
|
20231130,130900,87995297,547,547,547,547,0
|
|
20231130,130800,87995297,547,547,547,547,0
|
|
20231130,130700,87995297,547,547,547,547,1
|
|
20231130,130600,87994750,547,547,547,547,20
|
|
20231130,130500,87983810,547,547,547,547,26
|
|
20231130,130400,87969588,547,547,548,547,526
|
|
20231130,130300,87681366,547,547,548,547,197
|
|
20231130,130200,87573468,547,547,547,547,10
|
|
20231130,130100,87567998,547,548,548,547,283
|
|
20231130,130000,87413196,549,549,549,549,0
|
|
20231130,125900,87413196,549,549,549,549,0
|
|
20231130,125800,87413196,549,549,549,549,0
|
|
20231130,125700,87413196,549,549,549,549,0
|
|
20231130,125600,87413196,549,549,549,549,0
|
|
20231130,125500,87413196,549,549,549,549,0
|
|
20231130,125400,87413196,549,549,549,549,0
|
|
20231130,125300,87413196,549,549,549,549,0
|
|
20231130,125200,87413196,549,549,549,549,0
|
|
20231130,125100,87413196,549,549,549,549,10
|
|
20231130,125000,87407706,549,549,549,549,0
|
|
20231130,124900,87407706,549,549,549,549,1
|
|
20231130,124800,87407157,548,548,548,548,0
|
|
20231130,124700,87407157,548,548,548,548,0
|
|
20231130,124600,87407157,548,548,548,548,0
|
|
20231130,124500,87407157,548,548,548,548,0
|
|
20231130,124400,87407157,548,548,548,548,0
|
|
20231130,124300,87407157,548,548,548,548,0
|
|
20231130,124200,87407157,548,548,548,548,0
|
|
20231130,124100,87407157,548,548,548,548,0
|
|
20231130,124000,87407157,548,548,548,548,0
|
|
20231130,123900,87407157,548,548,548,548,182
|
|
20231130,123800,87307421,548,548,548,548,2
|
|
20231130,123700,87306325,547,547,547,547,0
|
|
20231130,123600,87306325,547,547,547,547,0
|
|
20231130,123500,87306325,547,547,547,547,0
|
|
20231130,123400,87306325,547,547,547,547,0
|
|
20231130,123300,87306325,547,547,547,547,0
|
|
20231130,123200,87306325,547,547,547,547,3
|
|
20231130,123100,87304684,549,548,549,548,50
|
|
20231130,123000,87277240,549,549,549,549,0
|
|
20231130,122900,87277240,549,547,549,547,1114
|
|
20231130,122800,86665966,547,547,547,547,3121
|
|
20231130,122700,84958779,547,547,547,547,0
|
|
20231130,122600,84958779,547,547,547,547,0
|
|
20231130,122500,84958779,547,547,547,547,0
|
|
20231130,122400,84958779,547,547,547,547,0
|
|
20231130,122300,84958779,547,547,547,547,0
|
|
20231130,122200,84958779,547,547,547,547,0
|
|
20231130,122100,84958779,547,547,547,547,0
|
|
20231130,122000,84958779,547,545,547,545,2779
|
|
20231130,121900,83438896,546,546,546,546,0
|
|
20231130,121800,83438896,546,545,546,545,50
|
|
20231130,121700,83411599,543,543,543,543,0
|
|
20231130,121600,83411599,543,543,543,543,0
|
|
20231130,121500,83411599,543,543,543,543,0
|
|
20231130,121400,83411599,543,543,543,543,56
|
|
20231130,121300,83381191,543,543,543,543,0
|
|
20231130,121200,83381191,543,543,543,543,0
|
|
20231130,121100,83381191,543,543,543,543,0
|
|
20231130,121000,83381191,543,543,543,543,0
|
|
20231130,120900,83381191,543,543,543,543,0
|
|
20231130,120800,83381191,543,543,543,543,5
|
|
20231130,120700,83378476,543,543,543,543,0
|
|
20231130,120600,83378476,543,543,543,543,40
|
|
20231130,120500,83356756,543,543,543,543,0
|
|
20231130,120400,83356756,543,543,543,543,0
|
|
20231130,120300,83356756,543,543,543,543,0
|
|
20231130,120200,83356756,543,543,543,543,0
|
|
20231130,120100,83356756,543,543,543,543,0
|
|
20231130,120000,83356756,543,543,543,543,0
|
|
20231130,115900,83356756,543,543,543,543,0
|
|
20231130,115800,83356756,543,543,543,543,0
|
|
20231130,115700,83356756,543,543,543,543,0
|
|
20231130,115600,83356756,543,543,543,543,0
|
|
20231130,115500,83356756,543,543,543,543,1
|
|
20231130,115400,83356213,546,546,546,546,0
|
|
20231130,115300,83356213,546,546,546,546,0
|
|
20231130,115200,83356213,546,546,546,546,0
|
|
20231130,115100,83356213,546,546,546,546,100
|
|
20231130,115000,83301613,546,546,546,546,0
|
|
20231130,114900,83301613,546,546,546,546,0
|
|
20231130,114800,83301613,546,544,546,544,1999
|
|
20231130,114700,82210248,545,545,545,545,0
|
|
20231130,114600,82210248,545,545,545,545,0
|
|
20231130,114500,82210248,545,545,545,545,100
|
|
20231130,114400,82155748,544,544,544,544,20
|
|
20231130,114300,82144868,546,546,546,546,0
|
|
20231130,114200,82144868,546,546,546,546,0
|
|
20231130,114100,82144868,546,546,546,546,0
|
|
20231130,114000,82144868,546,546,546,546,0
|
|
20231130,113900,82144868,546,546,546,546,0
|
|
20231130,113800,82144868,546,546,546,546,0
|
|
20231130,113700,82144868,546,546,546,546,0
|
|
20231130,113600,82144868,546,546,546,546,0
|
|
20231130,113500,82144868,546,544,549,542,6025
|
|
20231130,113400,78865037,544,544,544,544,0
|
|
20231130,113300,78865037,544,543,544,543,1657
|
|
20231130,113200,77964035,542,543,543,542,3092
|
|
20231130,113100,76287079,543,543,543,543,8000
|
|
20231130,113000,71943079,543,543,543,543,0
|
|
20231130,112900,71943079,543,543,543,543,4
|
|
20231130,112800,71940907,543,543,543,543,74
|
|
20231130,112700,71900725,544,543,544,543,37
|
|
20231130,112600,71880633,544,544,544,544,986
|
|
20231130,112500,71344249,544,544,544,544,0
|
|
20231130,112400,71344249,544,544,544,544,7
|
|
20231130,112300,71340441,544,544,544,544,7
|
|
20231130,112200,71336633,544,544,544,544,181
|
|
20231130,112100,71238169,544,544,544,544,21
|
|
20231130,112000,71226745,544,544,544,544,20
|
|
20231130,111900,71215865,544,544,544,544,564
|
|
20231130,111800,70909049,544,544,544,544,0
|
|
20231130,111700,70909049,544,544,544,544,0
|
|
20231130,111600,70909049,544,544,544,544,0
|
|
20231130,111500,70909049,544,544,544,544,0
|
|
20231130,111400,70909049,544,544,544,544,0
|
|
20231130,111300,70909049,544,544,544,544,0
|
|
20231130,111200,70909049,544,544,544,544,0
|
|
20231130,111100,70909049,544,544,544,544,0
|
|
20231130,111000,70909049,544,544,544,544,0
|
|
20231130,110900,70909049,544,544,544,544,740
|
|
20231130,110800,70506489,545,545,545,545,0
|
|
20231130,110700,70506489,545,545,545,545,127
|
|
20231130,110600,70437274,545,545,545,545,0
|
|
20231130,110500,70437274,545,545,545,545,0
|
|
20231130,110400,70437274,545,545,545,545,80
|
|
20231130,110300,70393674,545,545,545,545,0
|
|
20231130,110200,70393674,545,545,545,545,0
|
|
20231130,110100,70393674,545,545,545,545,0
|
|
20231130,110000,70393674,545,545,545,545,0
|
|
20231130,105900,70393674,545,545,545,545,0
|
|
20231130,105800,70393674,545,545,545,545,0
|
|
20231130,105700,70393674,545,545,545,545,0
|
|
20231130,105600,70393674,545,545,545,545,0
|
|
20231130,105500,70393674,545,545,545,545,0
|
|
20231130,105400,70393674,545,545,545,545,1
|
|
20231130,105300,70393129,545,545,545,545,0
|
|
20231130,105200,70393129,545,545,545,545,0
|
|
20231130,105100,70393129,545,545,545,545,0
|
|
20231130,105000,70393129,545,545,545,545,0
|
|
20231130,104900,70393129,545,545,545,545,0
|
|
20231130,104800,70393129,545,545,545,545,0
|
|
20231130,104700,70393129,545,545,545,545,0
|
|
20231130,104600,70393129,545,545,545,545,403
|
|
20231130,104500,70173494,546,546,546,546,0
|
|
20231130,104400,70173494,546,546,546,546,1
|
|
20231130,104300,70172948,546,546,546,546,0
|
|
20231130,104200,70172948,546,546,546,546,0
|
|
20231130,104100,70172948,546,546,546,546,1
|
|
20231130,104000,70172402,546,546,546,546,0
|
|
20231130,103900,70172402,546,546,546,546,1
|
|
20231130,103800,70171856,545,545,545,545,597
|
|
20231130,103700,69846491,545,544,545,544,3000
|
|
20231130,103600,68212088,544,544,544,544,6
|
|
20231130,103500,68208824,542,542,542,542,503
|
|
20231130,103400,67936198,542,542,542,542,0
|
|
20231130,103300,67936198,542,542,542,542,100
|
|
20231130,103200,67881998,541,541,541,541,5
|
|
20231130,103100,67879293,540,540,540,540,459
|
|
20231130,103000,67631433,539,543,543,539,16071
|
|
20231130,102900,58938019,544,544,544,544,0
|
|
20231130,102800,58938019,544,544,544,544,1
|
|
20231130,102700,58937475,544,544,544,544,0
|
|
20231130,102600,58937475,544,544,545,544,93
|
|
20231130,102500,58886876,544,544,544,544,187
|
|
20231130,102400,58785148,544,544,544,544,3813
|
|
20231130,102300,56710876,544,544,544,544,0
|
|
20231130,102200,56710876,544,544,544,544,1
|
|
20231130,102100,56710332,544,544,544,544,1000
|
|
20231130,102000,56166332,544,544,544,544,0
|
|
20231130,101900,56166332,544,543,544,543,1100
|
|
20231130,101800,55568932,543,542,543,542,7
|
|
20231130,101700,55565135,542,542,542,542,0
|
|
20231130,101600,55565135,542,542,542,542,100
|
|
20231130,101500,55510935,542,542,542,542,2
|
|
20231130,101400,55509851,542,545,545,542,8262
|
|
20231130,101300,51029844,545,545,545,545,0
|
|
20231130,101200,51029844,545,544,545,544,4
|
|
20231130,101100,51027665,544,544,544,544,6
|
|
20231130,101000,51024401,542,544,544,542,298
|
|
20231130,100900,50862848,541,542,542,541,72
|
|
20231130,100800,50823895,547,547,547,547,150
|
|
20231130,100700,50741845,540,550,550,540,38000
|
|
20231130,100600,30124946,550,550,550,550,0
|
|
20231130,100500,30124946,550,550,550,550,0
|
|
20231130,100400,30124946,550,550,550,550,0
|
|
20231130,100300,30124946,550,550,550,550,0
|
|
20231130,100200,30124946,550,550,550,550,0
|
|
20231130,100100,30124946,550,550,550,550,0
|
|
20231130,100000,30124946,550,550,550,550,0
|
|
20231130,095900,30124946,550,550,550,550,2
|
|
20231130,095800,30123846,554,550,554,550,73
|
|
20231130,095700,30083552,550,550,550,550,15
|
|
20231130,095600,30075302,550,553,553,550,6199
|
|
20231130,095500,26653453,555,555,555,555,0
|
|
20231130,095400,26653453,555,555,555,555,0
|
|
20231130,095300,26653453,555,555,555,555,0
|
|
20231130,095200,26653453,555,555,555,555,0
|
|
20231130,095100,26653453,555,555,555,555,0
|
|
20231130,095000,26653453,555,555,555,555,0
|
|
20231130,094900,26653453,555,554,555,552,2528
|
|
20231130,094800,25257733,555,555,555,555,0
|
|
20231130,094700,25257733,555,554,555,552,1521
|
|
20231130,094600,24418108,555,555,555,555,0
|
|
20231130,094500,24418108,555,555,555,555,12
|
|
20231130,094400,24411448,552,552,552,552,160
|
|
20231130,094300,24323128,555,555,555,555,8
|
|
20231130,094200,24318688,557,557,557,557,0
|
|
20231130,094100,24318688,557,552,557,552,125
|
|
20231130,094000,24249628,557,557,557,557,86
|
|
20231130,093900,24201726,551,554,554,551,63
|
|
20231130,093800,24166884,557,557,557,557,3
|
|
20231130,093700,24165213,557,557,557,557,1
|
|
20231130,093600,24164656,554,555,555,554,2467
|
|
20231130,093500,22796938,560,560,560,560,0
|
|
20231130,093400,22796938,560,560,560,560,0
|
|
20231130,093300,22796938,560,559,560,558,107
|
|
20231130,093200,22737159,558,558,558,558,2377
|
|
20231130,093100,21410793,559,561,561,559,335
|
|
20231130,093000,21222940,560,560,560,560,400
|
|
20231130,092900,20998940,562,562,562,562,0
|
|
20231130,092800,20998940,562,559,562,559,466
|
|
20231130,092700,20737872,560,557,560,557,6123
|
|
20231130,092600,17323988,556,555,556,555,6
|
|
20231130,092500,17320656,558,557,558,557,55
|
|
20231130,092400,17289991,558,558,558,558,0
|
|
20231130,092300,17289991,558,558,558,558,64
|
|
20231130,092200,17254279,558,555,558,554,623
|
|
20231130,092100,16907622,557,556,557,556,62
|
|
20231130,092000,16873120,556,555,556,555,2134
|
|
20231130,091900,15688617,563,560,563,560,237
|
|
20231130,091800,15555786,560,559,560,553,1752
|
|
20231130,091700,14582405,566,560,566,560,75
|
|
20231130,091600,14540255,571,553,571,553,4265
|
|
20231130,091500,12110506,571,547,571,547,13281
|
|
20231130,091400,4760951,546,546,546,546,1291
|
|
20231130,091300,4056065,546,546,546,546,0
|
|
20231130,091200,4056065,546,546,546,546,206
|
|
20231130,091100,3943589,546,546,546,546,0
|
|
20231130,091000,3943589,546,546,546,546,152
|
|
20231130,090900,3860597,546,546,546,546,0
|
|
20231130,090800,3860597,546,545,546,545,284
|
|
20231130,090700,3705675,542,543,543,542,3880
|
|
20231130,090600,1602700,550,550,550,550,0
|
|
20231130,090500,1602700,550,550,550,550,0
|
|
20231130,090400,1602700,550,550,550,550,0
|
|
20231130,090300,1602700,550,550,550,550,65
|
|
20231130,090200,1566950,550,550,550,550,2
|
|
20231130,090100,1565850,550,550,550,550,644
|
|
20231130,090000,1211650,550,550,550,550,2203
|